JAGUAR HEALTH NEW DL-0001 (1JA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 01:42PM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| 26 June 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| 25 June 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| 24 June 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| 21 June 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| 20 June 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| 19 June 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| 18 June 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| 17 June 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| 14 June 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| 13 June 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| 12 June 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| 11 June 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| 10 June 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| 07 June 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| 06 June 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| 05 June 2024 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | 3.7555 | - |
| 04 June 2024 | 3.7820 | 3.9525 | 3.7460 | 3.7555 | 3.7555 | 1,571 |
| 03 June 2024 | 3.9885 | 3.9965 | 3.6245 | 3.7820 | 3.7820 | 4,884 |
| 31 May 2024 | 3.9725 | 4.0585 | 3.8155 | 3.8340 | 3.8340 | 1,991 |
| 30 May 2024 | 4.1320 | 4.7385 | 3.9725 | 3.9725 | 3.9725 | 18,101 |
| 29 May 2024 | 3.8565 | 4.1440 | 3.3255 | 4.1440 | 4.1440 | 14,158 |
| 28 May 2024 | 4.8000 | 4.9000 | 3.8455 | 3.8565 | 3.8565 | 13,506 |
| 27 May 2024 | 4.4035 | 4.8000 | 4.4035 | 4.8000 | 4.8000 | 1,750 |
| 24 May 2024 | 4.5100 | 4.6155 | 4.1705 | 4.3840 | 4.3840 | 6,359 |
| 23 May 2024 | 7.7940 | 7.7940 | 7.7940 | 7.7940 | 7.7940 | - |
| 23 May 2024 | 1:60 Stock split | |||||
| 22 May 2024 | 7.7940 | 7.7940 | 7.7940 | 7.7940 | 7.7940 | - |
| 21 May 2024 | 8.9340 | 8.9340 | 7.8600 | 7.8600 | 7.8600 | 116 |
| 20 May 2024 | 8.6340 | 10.1340 | 8.6340 | 9.2160 | 9.2160 | 1,559 |
| 17 May 2024 | 15.6360 | 15.6360 | 15.0000 | 15.0000 | 15.0000 | 168 |
| 16 May 2024 | 14.4480 | 15.6360 | 14.4480 | 15.6360 | 15.6360 | 204 |
| 15 May 2024 | 15.5640 | 15.5640 | 14.3160 | 14.4480 | 14.4480 | 569 |
| 14 May 2024 | 15.7800 | 17.5200 | 15.5640 | 15.5640 | 15.5640 | 428 |
| 13 May 2024 | 16.7880 | 16.7880 | 14.7960 | 15.7800 | 15.7800 | 537 |
| 10 May 2024 | 17.1480 | 17.1480 | 17.1480 | 17.1480 | 17.1480 | - |
| 09 May 2024 | 14.8680 | 18.0000 | 13.4760 | 17.1480 | 17.1480 | 1,236 |
| 08 May 2024 | 16.6080 | 16.6080 | 14.9040 | 15.5760 | 15.5760 | 116 |
| 07 May 2024 | 17.5080 | 17.5080 | 15.3600 | 16.6080 | 16.6080 | 1,130 |
| 06 May 2024 | 18.6120 | 18.6120 | 17.2800 | 17.8800 | 17.8800 | 616 |
| 03 May 2024 | 18.0000 | 20.2080 | 15.3000 | 16.3560 | 16.3560 | 6,927 |
| 02 May 2024 | 12.5880 | 17.7240 | 12.5880 | 17.7240 | 17.7240 | 1,509 |
| 30 Apr 2024 | 11.4480 | 13.2120 | 11.4480 | 13.1880 | 13.1880 | 1,891 |
| 29 Apr 2024 | 9.9360 | 11.4480 | 9.9360 | 11.4480 | 11.4480 | 376 |
| 26 Apr 2024 | 9.2100 | 10.5000 | 9.2100 | 9.8880 | 9.8880 | 3,016 |
| 25 Apr 2024 | 9.1140 | 9.6000 | 9.1140 | 9.2100 | 9.2100 | 491 |
| 24 Apr 2024 | 9.4080 | 9.7380 | 9.0240 | 9.0240 | 9.0240 | 2,075 |
| 23 Apr 2024 | 8.3940 | 8.6220 | 8.3940 | 8.6220 | 8.6220 | 88 |
| 22 Apr 2024 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | - |
| 19 Apr 2024 | 9.3120 | 9.5100 | 8.9520 | 8.9520 | 8.9520 | 1,720 |
| 18 Apr 2024 | 8.8740 | 9.3120 | 8.3160 | 9.3120 | 9.3120 | 1,197 |
| 17 Apr 2024 | 10.1940 | 12.3000 | 8.7540 | 9.1320 | 9.1320 | 4,169 |
| 16 Apr 2024 | 5.8860 | 13.1760 | 5.8860 | 10.1940 | 10.1940 | 3,150 |
| 15 Apr 2024 | 5.3340 | 5.3340 | 5.3340 | 5.3340 | 5.3340 | - |
| 12 Apr 2024 | 5.8560 | 5.8560 | 5.3340 | 5.3340 | 5.3340 | 833 |
| 11 Apr 2024 | 6.7320 | 6.7320 | 5.8020 | 5.8560 | 5.8560 | 893 |
| 10 Apr 2024 | 5.6460 | 6.8400 | 5.6460 | 6.7320 | 6.7320 | 1,362 |
| 09 Apr 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| 08 Apr 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 05 Apr 2024 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
| 04 Apr 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | - |
| 03 Apr 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | - |
| 02 Apr 2024 | 3.9000 | 3.9000 | 3.7260 | 3.7260 | 3.7260 | 417 |
| 28 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 27 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 26 Mar 2024 | 4.3200 | 4.3200 | 3.9900 | 3.9900 | 3.9900 | 9 |
| 25 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 22 Mar 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 21 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 20 Mar 2024 | 3.8700 | 4.6200 | 3.8700 | 4.6200 | 4.6200 | 250 |
| 19 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 18 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 15 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 14 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 13 Mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 12 Mar 2024 | 4.1100 | 4.1100 | 3.9000 | 3.9000 | 3.9000 | 12 |
| 11 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 08 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 07 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 06 Mar 2024 | 6.5400 | 6.5400 | 6.4800 | 6.4800 | 6.4800 | 58 |
| 05 Mar 2024 | 9.1800 | 9.1800 | 6.9000 | 7.0800 | 7.0800 | 2,108 |
| 04 Mar 2024 | 5.8800 | 8.1000 | 5.8800 | 7.8000 | 7.8000 | 1,350 |
| 01 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 29 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 28 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 27 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 26 Feb 2024 | 3.9000 | 3.9000 | 3.6300 | 3.6300 | 3.6300 | 575 |
| 23 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 22 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 21 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 20 Feb 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 19 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 16 Feb 2024 | 4.6200 | 4.7400 | 4.5300 | 4.5300 | 4.5300 | 250 |
| 15 Feb 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 14 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 13 Feb 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 12 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 09 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 08 Feb 2024 | 5.0400 | 5.0400 | 4.8600 | 4.8600 | 4.8600 | 166 |
| 07 Feb 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.